Breaking News

Merck & Company Inc (MRK)

Symbol	Exchange	Currency
MRK	NYSE	USD	Real-time
0QAH	London	USD	Real-time
MRK	Xetra	EUR	Delayed
MRK	Switzerland	CHF	Delayed
1MRKX	Milan	EUR	Real-time
MRK	Vienna	EUR	Real-time
MRKm	Buenos Aires	ARS	Delayed
MRCK34	B3	BRL	Delayed
MRK	Mexico	MXN	Delayed
MRKUS	Lima	USD	Delayed
MRK	Ukraine	UAH	Delayed
MRK	Frankfurt	EUR	Delayed
MRK	TradeGate	EUR	Delayed

Add to/Remove from a Portfolio Add to Watchlist

125.99 -2.87 -2.23%

08/07 - Closed. Currency in USD

Pre Market

125.74

-0.25

-0.20%

10:10:41 - Real-time Data

Type: Equity

Market: United States

Volume: 7,910,217
Bid/Ask: 0.00 / 0.00
Day's Range: 125.14 - 128.99

General
Chart
- Streaming Chart
- Interactive Chart
News & Analysis
- News
- Opinion & Analysis
Financials
Technical
Forum

Merck&Co Option Chain

Get free option data for MRK. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Merck&Co options for the expiration dates selected. Below this information you can also find an open interest chart for the stock's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Jul 08, 2026 19:54 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	59.85	62.4	0	65.00	0.01	-80%	0	0.01	1
MRK Call 65.00 Exp: Jul 10, 2026 Last: 0 Chg.: 0% SymbolMRK\|20260710\|65.00C Delta0 Imp Vol0 Bid59.85 Gamma0 Theoretical0 Ask62.4 Theta0 Intrinsic Value61.23 Volume0 Vega0 Time Value-61.23 Open Interest1 Rho0 Delta / Theta0 MRK Put 65.00 Exp: Jul 10, 2026 Last: 0.01 Chg.: -80% SymbolMRK\|20260710\|65.00P Delta-0.0006 Imp Vol2.8923 Bid0 Gamma0.0001 Theoretical0.01 Ask0.01 Theta-0.0153 Intrinsic Value-61.23 Volume1 Vega0.0002 Time Value61.24 Open Interest1 Rho0 Delta / Theta0.0424
0	0%	54.85	57.45	0	70.00	0	0%	0	0.01	0
MRK Call 70.00 Exp: Jul 10, 2026 Last: 0 Chg.: 0% SymbolMRK\|20260710\|70.00C Delta0 Imp Vol0 Bid54.85 Gamma0 Theoretical0 Ask57.45 Theta0 Intrinsic Value56.23 Volume0 Vega0 Time Value-56.23 Open Interest0 Rho0 Delta / Theta0 MRK Put 70.00 Exp: Jul 10, 2026 Last: 0 Chg.: 0% SymbolMRK\|20260710\|70.00P Delta-0.0007 Imp Vol2.5873 Bid0 Gamma0.0001 Theoretical0.01 Ask0.01 Theta-0.0152 Intrinsic Value-56.23 Volume0 Vega0.0002 Time Value56.23 Open Interest0 Rho0 Delta / Theta0.0478
0	0%	49.85	53.1	0	75.00	0	0%	0	0.09	0
MRK Call 75.00 Exp: Jul 10, 2026 Last: 0 Chg.: 0% SymbolMRK\|20260710\|75.00C Delta0 Imp Vol0 Bid49.85 Gamma0 Theoretical0 Ask53.1 Theta0 Intrinsic Value51.23 Volume0 Vega0 Time Value-51.23 Open Interest0 Rho0 Delta / Theta0 MRK Put 75.00 Exp: Jul 10, 2026 Last: 0 Chg.: 0% SymbolMRK\|20260710\|75.00P Delta-0.005 Imp Vol2.858 Bid0 Gamma0.0005 Theoretical0.05 Ask0.09 Theta-0.0965 Intrinsic Value-51.23 Volume0 Vega0.0014 Time Value51.23 Open Interest0 Rho0 Delta / Theta0.0517
					126.23	Price @ Jul 08, 2026 19:54 GMT
1.17	-48.23%	0.94	1.15	53	127.00	1.57	91.46%	1.4	1.64	2
MRK Call 127.00 Exp: Jul 10, 2026 Last: 1.17 Chg.: -48.23% SymbolMRK\|20260710\|127.00C Delta0.4447 Imp Vol0.3399 Bid0.94 Gamma0.1241 Theoretical1.05 Ask1.15 Theta-0.3158 Intrinsic Value-0.77 Volume53 Vega0.037 Time Value1.94 Open Interest296 Rho0.003 Delta / Theta-1.4083 MRK Put 127.00 Exp: Jul 10, 2026 Last: 1.57 Chg.: 91.46% SymbolMRK\|20260710\|127.00P Delta-0.5558 Imp Vol0.3376 Bid1.4 Gamma0.125 Theoretical1.52 Ask1.64 Theta-0.3104 Intrinsic Value0.77 Volume2 Vega0.037 Time Value0.8 Open Interest163 Rho-0.0034 Delta / Theta1.7909
0.71	-64.5%	0.64	0.78	344	128.00	2.5	95.31%	2.06	2.28	21
MRK Call 128.00 Exp: Jul 10, 2026 Last: 0.71 Chg.: -64.5% SymbolMRK\|20260710\|128.00C Delta0.3318 Imp Vol0.3517 Bid0.64 Gamma0.1102 Theoretical0.71 Ask0.78 Theta-0.2998 Intrinsic Value-1.77 Volume344 Vega0.034 Time Value2.48 Open Interest117 Rho0.0023 Delta / Theta-1.1067 MRK Put 128.00 Exp: Jul 10, 2026 Last: 2.5 Chg.: 95.31% SymbolMRK\|20260710\|128.00P Delta-0.6717 Imp Vol0.3447 Bid2.06 Gamma0.112 Theoretical2.17 Ask2.28 Theta-0.2894 Intrinsic Value1.77 Volume21 Vega0.0338 Time Value0.73 Open Interest57 Rho-0.0041 Delta / Theta2.3205
0.54	-65.61%	0.41	0.52	82	129.00	3.49	132.67%	2.38	3.25	4
MRK Call 129.00 Exp: Jul 10, 2026 Last: 0.54 Chg.: -65.61% SymbolMRK\|20260710\|129.00C Delta0.2374 Imp Vol0.3609 Bid0.41 Gamma0.0915 Theoretical0.47 Ask0.52 Theta-0.2618 Intrinsic Value-2.77 Volume82 Vega0.0289 Time Value3.31 Open Interest134 Rho0.0016 Delta / Theta-0.9068 MRK Put 129.00 Exp: Jul 10, 2026 Last: 3.49 Chg.: 132.67% SymbolMRK\|20260710\|129.00P Delta-0.7965 Imp Vol0.3127 Bid2.38 Gamma0.0967 Theoretical2.81 Ask3.25 Theta-0.2046 Intrinsic Value2.77 Volume4 Vega0.0265 Time Value0.72 Open Interest19 Rho-0.0046 Delta / Theta3.8924

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com South Africa's comment guidelines and agree to the terms described.

I Agree

MRK Comments

Write your thoughts about Merck & Company Inc

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d71-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d71-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d71-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

South Africa Top 40	101,541.86	+1353.35	+1.35%
S. Africa 40 Futures	100,662	-1852	-1.81%
US 30	52,379.6	+31.5	+0.06%
US 500	7,500.6	+18.0	+0.24%
US Tech 100	29,448.1	+195.5	+0.67%
DAX Futures	25,063.0	+75.0	+0.30%
Dollar Index	100.700	-0.059	-0.06%

Gold	4,122.95	+40.55	+0.99%
Silver	59.713	+1.172	+2.00%
Crude Oil WTI	72.90	-0.62	-0.84%
Brent Oil	77.30	-0.72	-0.92%
Natural Gas	3.218	+0.006	+0.19%
Copper	6.2203	+0.1128	+1.85%
US Corn	451.60	-3.40	-0.75%

USD/ZAR	16.3612	-0.0461	-0.28%
EUR/USD	1.1431	+0.0015	+0.13%
GBP/USD	1.3418	+0.0032	+0.24%
USD/JPY	162.36	-0.22	-0.14%
GBP/JPY	217.84	+0.17	+0.08%
USD/CAD	1.4184	+0.0017	+0.12%
AUD/USD	0.6938	+0.0009	+0.13%

Nampak	42,851	-149	-0.35%
MTN	21,875	+375	+1.74%
Standard Bank	32,100	+371	+1.17%
FirstRand Ltd	9,589	+105	+1.11%
Capitec	471,513	+1463	+0.31%
African Rainbow Minerals	17,664	+313	+1.80%
Naspers	88,137	-1202	-1.35%

Recent Quotes

Name	Price	Chg.	Chg. %
MRK	125.99	-2.87	-2.23%
CARD/ETH	0.00000138	0.00000000	0%
Invesco Dividend .	55.71	-0.36	-0.64%
TBGI	0.120	+0.002	+1.69%
USAA Target Manag.	12.40	-0.05	-0.40%
ARAMI	3.02	+0.06	+2.03%
AKCNS	235.20	+0.40	+0.17%
CPL	0.700	+0.010	+1.45%

Market Movers

Name	Last	Chg. %	Vol.
Impala Platinum	17,598	+3.99%	901.15K
Sasol	17,012	-0.12%	581.27K
Gold Fields	56,291	+5.11%	390.14K
Naspers	88,137	-1.35%	357.90K
Prosus	75,326	-1.28%	228.85K
Valterra Platinum	109,144	+3.36%	87.45K
Capitec	471,476	+0.30%	20.20K

Name	Last	Chg. %	Vol.
MC Mining	326	+18.55%	0.17K
ISA Holdings	220	+10.00%	2.20K
Gold Fields	56,291	+5.11%	390.14K
Northam Platinum Holdings	23,636.00	+4.84%	291.09K
Telkom	5,550	+4.72%	214.94K
Sibanye Stillwater	3,479	+4.47%	1.51M
Ninety One	4,623.00	+4.19%	147.96K

Name	Last	Chg. %	Vol.
Huge Group	85	-15.00%	45.32K
African Media Entertainment	5,501	-14.05%	0.07K
Choppies Enterprises	125	-10.71%	23.19K
Salungano	80	-5.88%	52.53K
Kore Potash	69.00	-4.17%	60.00K
Aveng Ltd	433	-3.56%	103.48K
Alphamin Resources	1,674.00	-2.96%	1.20K